Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cns Pharmaceuticals Inc (NQ: CNSP )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.9800 1.050 0.9300 1.000 61,039 +0.02(+2.04%)
Mar 30, 2023 1.000 1.040 0.9800 0.9800 119,799 -0.02(-1.63%)
Mar 29, 2023 1.050 1.060 0.9500 0.9962 74,174 +0.01(+0.63%)
Mar 28, 2023 1.050 1.060 0.9716 0.9900 74,731 -0.10(-9.17%)
Mar 27, 2023 1.180 1.180 1.000 1.090 32,988 -0.05(-4.39%)
Mar 24, 2023 1.050 1.160 1.050 1.140 26,604 +0.09(+8.57%)
Mar 23, 2023 1.110 1.143 1.033 1.050 22,210 -0.06(-5.41%)
Mar 22, 2023 1.110 1.160 1.070 1.110 17,297 +0.01(+0.91%)
Mar 21, 2023 1.180 1.180 1.080 1.100 20,836 +0.01(+0.92%)
Mar 20, 2023 1.120 1.130 0.9903 1.090 42,395 -0.03(-2.68%)
Mar 17, 2023 1.180 1.220 1.050 1.120 48,914 -0.06(-5.08%)
Mar 16, 2023 1.235 1.294 1.150 1.180 53,849 -0.06(-4.84%)
Mar 15, 2023 1.300 1.300 1.180 1.240 39,422 -0.02(-1.59%)
Mar 14, 2023 1.360 1.390 1.210 1.260 42,592 -0.07(-5.26%)
Mar 13, 2023 1.270 1.390 1.250 1.330 27,685 +0.08(+6.40%)
Mar 10, 2023 1.430 1.430 1.120 1.250 83,050 -0.10(-7.41%)
Mar 09, 2023 1.430 1.492 1.280 1.350 42,076 -0.12(-8.16%)
Mar 08, 2023 1.620 1.670 1.340 1.470 162,648 -0.15(-9.26%)
Mar 07, 2023 1.650 1.700 1.540 1.620 24,344 -0.07(-4.14%)
Mar 06, 2023 1.650 1.730 1.600 1.690 23,135 -0.03(-1.74%)
Mar 03, 2023 1.690 1.780 1.600 1.720 30,802 +0.06(+3.61%)
Mar 02, 2023 1.650 1.805 1.625 1.660 28,642 -0.11(-6.21%)
Mar 01, 2023 1.850 1.912 1.672 1.770 64,355 -0.08(-4.32%)
Feb 28, 2023 1.640 2.190 1.610 1.850 338,391 +0.25(+15.62%)
Feb 27, 2023 1.690 1.890 1.560 1.600 44,932 -0.05(-3.03%)
Feb 24, 2023 1.592 1.697 1.550 1.650 36,408 +0.06(+3.77%)
Feb 23, 2023 1.640 1.720 1.550 1.590 23,757 -0.04(-2.57%)
Feb 22, 2023 1.670 1.750 1.560 1.632 29,969 -0.04(-2.28%)
Feb 21, 2023 1.670 1.870 1.588 1.670 57,246 +0.00(+0.00%)
Feb 17, 2023 1.740 1.770 1.580 1.670 36,046 -0.07(-4.02%)
Feb 16, 2023 1.810 1.862 1.650 1.740 28,017 +0.02(+1.16%)
Feb 15, 2023 1.800 1.861 1.600 1.720 57,061 -0.08(-4.44%)
Feb 14, 2023 2.030 2.030 1.790 1.800 34,977 -0.21(-10.33%)
Feb 13, 2023 1.950 2.010 1.920 2.007 7,239 +0.10(+5.10%)
Feb 10, 2023 2.010 2.110 1.910 1.910 44,370 -0.11(-5.45%)
Feb 09, 2023 2.100 2.180 1.930 2.020 53,987 -0.06(-2.88%)
Feb 08, 2023 2.260 2.339 2.080 2.080 27,868 -0.08(-3.70%)
Feb 07, 2023 2.310 2.430 2.120 2.160 76,470 -0.19(-7.89%)
Feb 06, 2023 2.520 2.540 2.270 2.345 46,340 -0.10(-4.29%)
Feb 03, 2023 2.300 2.571 2.240 2.450 89,624 +0.21(+9.37%)
Feb 02, 2023 2.300 2.330 2.180 2.240 37,925 -0.03(-1.32%)
Feb 01, 2023 2.275 2.305 2.190 2.270 25,098 +0.06(+2.71%)
Jan 31, 2023 2.240 2.300 2.160 2.210 27,998 -0.04(-1.78%)
Jan 30, 2023 2.370 2.370 2.210 2.250 16,826 +0.00(+0.00%)
Jan 27, 2023 2.418 2.454 2.200 2.250 21,615 -0.16(-6.60%)
Jan 26, 2023 2.460 2.480 2.220 2.409 36,258 +0.02(+0.79%)
Jan 25, 2023 2.278 2.397 2.250 2.390 55,282 +0.10(+4.37%)
Jan 24, 2023 2.280 2.400 2.200 2.290 29,711 -0.03(-1.29%)
Jan 23, 2023 2.300 2.380 2.220 2.320 35,655 +0.11(+4.98%)
Jan 20, 2023 2.350 2.390 2.200 2.210 42,896 -0.18(-7.53%)
Jan 19, 2023 2.340 2.400 2.250 2.390 7,339 +0.05(+2.14%)
Jan 18, 2023 2.530 2.530 2.300 2.340 19,688 -0.18(-7.14%)
Jan 17, 2023 2.380 2.550 2.330 2.520 15,482 +0.12(+5.00%)
Jan 13, 2023 2.520 2.600 2.340 2.400 23,185 -0.09(-3.61%)
Jan 12, 2023 2.650 2.800 2.430 2.490 48,681 -0.22(-8.12%)
Jan 11, 2023 2.780 2.810 2.540 2.710 24,764 -0.02(-0.73%)
Jan 10, 2023 2.790 2.895 2.680 2.730 13,139 -0.01(-0.36%)
Jan 09, 2023 2.810 2.900 2.740 2.740 20,637 -0.16(-5.52%)
Jan 06, 2023 3.290 3.290 2.710 2.900 55,734 -0.01(-0.34%)
Jan 05, 2023 3.080 3.440 2.900 2.910 37,161 -0.17(-5.52%)
Jan 04, 2023 2.760 3.090 2.760 3.080 67,072 +0.42(+15.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.